30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250414 | 182800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 3 | 20250414 | 182700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20250414 | 182600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20250414 | 182500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20250414 | 182400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20250414 | 182300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20250414 | 182200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20250414 | 182100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20250414 | 182000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20250414 | 181900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20250414 | 181800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20250414 | 181700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20250414 | 181600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20250414 | 181500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20250414 | 181400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20250414 | 181300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20250414 | 181200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20250414 | 181100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20250414 | 181000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20250414 | 180900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20250414 | 180800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20250414 | 180700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20250414 | 180600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20250414 | 180500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20250414 | 180400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20250414 | 180300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20250414 | 180200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20250414 | 180100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20250414 | 180000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20250414 | 175900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20250414 | 175800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 33 | 20250414 | 175700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20250414 | 175600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20250414 | 175500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20250414 | 175400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20250414 | 175300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20250414 | 175200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20250414 | 175100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20250414 | 175000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20250414 | 174900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20250414 | 174800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20250414 | 174700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20250414 | 174600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20250414 | 174500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20250414 | 174400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20250414 | 174300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20250414 | 174200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20250414 | 174100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20250414 | 174000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20250414 | 173900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20250414 | 173800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20250414 | 173700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20250414 | 173600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20250414 | 173500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20250414 | 173400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20250414 | 173300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20250414 | 173200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20250414 | 173100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20250414 | 173000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20250414 | 172900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20250414 | 172800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 63 | 20250414 | 172700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20250414 | 172600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20250414 | 172500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20250414 | 172400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20250414 | 172300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20250414 | 172200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20250414 | 172100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20250414 | 172000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20250414 | 171900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20250414 | 171800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20250414 | 171700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20250414 | 171600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20250414 | 171500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20250414 | 171400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20250414 | 171300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20250414 | 171200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20250414 | 171100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20250414 | 171000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20250414 | 170900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20250414 | 170800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20250414 | 170700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20250414 | 170600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20250414 | 170500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20250414 | 170400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20250414 | 170300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20250414 | 170200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20250414 | 170100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20250414 | 170000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20250414 | 165900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20250414 | 165800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 93 | 20250414 | 165700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20250414 | 165600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20250414 | 165500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20250414 | 165400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20250414 | 165300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20250414 | 165200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20250414 | 165100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20250414 | 165000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20250414 | 164900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20250414 | 164800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20250414 | 164700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20250414 | 164600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20250414 | 164500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20250414 | 164400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20250414 | 164300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20250414 | 164200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20250414 | 164100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20250414 | 164000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20250414 | 163900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20250414 | 163800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20250414 | 163700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20250414 | 163600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20250414 | 163500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20250414 | 163400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20250414 | 163300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20250414 | 163200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20250414 | 163100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20250414 | 163000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20250414 | 162900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20250414 | 162800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 123 | 20250414 | 162700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20250414 | 162600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20250414 | 162500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20250414 | 162400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20250414 | 162300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20250414 | 162200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20250414 | 162100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20250414 | 162000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20250414 | 161900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20250414 | 161800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20250414 | 161700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20250414 | 161600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20250414 | 161500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20250414 | 161400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20250414 | 161300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20250414 | 161200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20250414 | 161100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20250414 | 161000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20250414 | 160900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20250414 | 160800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20250414 | 160700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20250414 | 160600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20250414 | 160500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20250414 | 160400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20250414 | 160300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20250414 | 160200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20250414 | 160100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20250414 | 160000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20250414 | 155900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20250414 | 155800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 153 | 20250414 | 155700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20250414 | 155600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20250414 | 155500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20250414 | 155400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20250414 | 155300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20250414 | 155200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20250414 | 155100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20250414 | 155000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20250414 | 154900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20250414 | 154800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20250414 | 154700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20250414 | 154600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20250414 | 154500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20250414 | 154400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20250414 | 154300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20250414 | 154200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20250414 | 154100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20250414 | 154000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20250414 | 153900 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20250414 | 153800 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20250414 | 153700 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20250414 | 153600 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20250414 | 153500 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20250414 | 153400 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20250414 | 153300 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20250414 | 153200 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20250414 | 153100 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20250414 | 153000 | 11172604450 | 39600 | 39600 | 39600 | 39600 | 6344 |
| 181 | 20250414 | 152900 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20250414 | 152800 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 183 | 20250414 | 152700 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20250414 | 152600 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20250414 | 152500 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20250414 | 152400 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20250414 | 152300 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20250414 | 152200 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20250414 | 152100 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20250414 | 152000 | 10921382050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20250414 | 151900 | 10921382050 | 39550 | 39550 | 39600 | 39550 | 794 |
| 192 | 20250414 | 151800 | 10889969825 | 39600 | 39600 | 39600 | 39550 | 4070 |
| 193 | 20250414 | 151700 | 10728806125 | 39550 | 39550 | 39600 | 39550 | 1611 |
| 194 | 20250414 | 151600 | 10665018925 | 39550 | 39550 | 39600 | 39550 | 674 |
| 195 | 20250414 | 151500 | 10638361400 | 39550 | 39550 | 39600 | 39550 | 46 |
| 196 | 20250414 | 151400 | 10636540750 | 39600 | 39550 | 39600 | 39550 | 155 |
| 197 | 20250414 | 151300 | 10630402900 | 39600 | 39550 | 39600 | 39500 | 354 |
| 198 | 20250414 | 151200 | 10616396750 | 39550 | 39550 | 39600 | 39500 | 275 |
| 199 | 20250414 | 151100 | 10605521900 | 39550 | 39550 | 39550 | 39500 | 314 |
| 200 | 20250414 | 151000 | 10593104850 | 39500 | 39550 | 39550 | 39450 | 244 |
| 201 | 20250414 | 150900 | 10583463275 | 39550 | 39500 | 39550 | 39450 | 676 |
| 202 | 20250414 | 150800 | 10556760275 | 39500 | 39550 | 39550 | 39500 | 394 |
| 203 | 20250414 | 150700 | 10541193925 | 39550 | 39550 | 39550 | 39500 | 151 |
| 204 | 20250414 | 150600 | 10535222575 | 39550 | 39500 | 39550 | 39450 | 183 |
| 205 | 20250414 | 150500 | 10527991225 | 39500 | 39450 | 39500 | 39400 | 375 |
| 206 | 20250414 | 150400 | 10513197325 | 39450 | 39400 | 39450 | 39400 | 180 |
| 207 | 20250414 | 150300 | 10506096525 | 39400 | 39550 | 39550 | 39400 | 4493 |
| 208 | 20250414 | 150200 | 10328670175 | 39550 | 39550 | 39550 | 39500 | 38 |
| 209 | 20250414 | 150100 | 10327167425 | 39550 | 39500 | 39550 | 39500 | 6 |
| 210 | 20250414 | 150000 | 10326930375 | 39550 | 39500 | 39550 | 39500 | 58 |
| 211 | 20250414 | 145900 | 10324637925 | 39500 | 39525 | 39550 | 39500 | 5339 |
| 212 | 20250414 | 145800 | 10113740100 | 39550 | 39550 | 39550 | 39500 | 241 |
| 213 | 20250414 | 145700 | 10104214400 | 39500 | 39500 | 39500 | 39500 | 21 |
| 214 | 20250414 | 145600 | 10103384900 | 39500 | 39550 | 39550 | 39500 | 69 |
| 215 | 20250414 | 145500 | 10100659350 | 39500 | 39500 | 39550 | 39500 | 228 |
| 216 | 20250414 | 145400 | 10091649450 | 39550 | 39500 | 39550 | 39500 | 26 |
| 217 | 20250414 | 145300 | 10090621200 | 39500 | 39500 | 39550 | 39500 | 10 |
| 218 | 20250414 | 145200 | 10090226150 | 39500 | 39500 | 39550 | 39500 | 194 |
| 219 | 20250414 | 145100 | 10082562950 | 39550 | 39500 | 39550 | 39500 | 251 |
| 220 | 20250414 | 145000 | 10072644600 | 39500 | 39550 | 39550 | 39500 | 146 |
| 221 | 20250414 | 144900 | 10066874300 | 39500 | 39500 | 39500 | 39500 | 287 |
| 222 | 20250414 | 144800 | 10055537800 | 39500 | 39500 | 39550 | 39500 | 3699 |
| 223 | 20250414 | 144700 | 9909412850 | 39500 | 39500 | 39550 | 39500 | 850 |
| 224 | 20250414 | 144600 | 9875836900 | 39500 | 39500 | 39500 | 39500 | 30 |
| 225 | 20250414 | 144500 | 9874651900 | 39500 | 39550 | 39550 | 39500 | 605 |
| 226 | 20250414 | 144400 | 9850749075 | 39525 | 39550 | 39550 | 39525 | 199 |
| 227 | 20250414 | 144300 | 9842880400 | 39550 | 39500 | 39550 | 39500 | 1304 |
| 228 | 20250414 | 144200 | 9791315800 | 39550 | 39550 | 39550 | 39550 | 3 |
| 229 | 20250414 | 144100 | 9791197150 | 39500 | 39500 | 39525 | 39500 | 23 |
| 230 | 20250414 | 144000 | 9790288525 | 39500 | 39550 | 39550 | 39500 | 48 |
| 231 | 20250414 | 143900 | 9788392225 | 39550 | 39550 | 39550 | 39500 | 170 |
| 232 | 20250414 | 143800 | 9781670575 | 39550 | 39550 | 39550 | 39550 | 31 |
| 233 | 20250414 | 143700 | 9780444525 | 39550 | 39550 | 39550 | 39550 | 144 |
| 234 | 20250414 | 143600 | 9774749325 | 39550 | 39600 | 39600 | 39500 | 2884 |
| 235 | 20250414 | 143500 | 9660718075 | 39600 | 39600 | 39600 | 39550 | 38 |
| 236 | 20250414 | 143400 | 9659213675 | 39600 | 39600 | 39600 | 39550 | 313 |
| 237 | 20250414 | 143300 | 9646820975 | 39550 | 39600 | 39600 | 39550 | 40 |
| 238 | 20250414 | 143200 | 9645238475 | 39600 | 39600 | 39600 | 39600 | 173 |
| 239 | 20250414 | 143100 | 9638387675 | 39600 | 39600 | 39600 | 39600 | 189 |
| 240 | 20250414 | 143000 | 9630903275 | 39600 | 39600 | 39600 | 39550 | 304 |
| 241 | 20250414 | 142900 | 9618870275 | 39550 | 39575 | 39600 | 39550 | 288 |
| 242 | 20250414 | 142800 | 9607474500 | 39575 | 39575 | 39600 | 39575 | 23 |
| 243 | 20250414 | 142700 | 9606563850 | 39575 | 39600 | 39600 | 39575 | 15 |
| 244 | 20250414 | 142600 | 9605970200 | 39600 | 39600 | 39600 | 39575 | 83 |
| 245 | 20250414 | 142500 | 9602685025 | 39575 | 39575 | 39600 | 39575 | 175 |
| 246 | 20250414 | 142400 | 9595755875 | 39575 | 39550 | 39600 | 39550 | 2084 |
| 247 | 20250414 | 142300 | 9513327150 | 39550 | 39550 | 39550 | 39525 | 207 |
| 248 | 20250414 | 142200 | 9505140750 | 39550 | 39550 | 39550 | 39525 | 117 |
| 249 | 20250414 | 142100 | 9500513450 | 39550 | 39525 | 39550 | 39525 | 58 |
| 250 | 20250414 | 142000 | 9498219700 | 39525 | 39550 | 39550 | 39525 | 2 |
| 251 | 20250414 | 141900 | 9498140625 | 39550 | 39500 | 39550 | 39500 | 177 |
| 252 | 20250414 | 141800 | 9491148025 | 39500 | 39500 | 39500 | 39500 | 48 |
| 253 | 20250414 | 141700 | 9489252025 | 39500 | 39500 | 39500 | 39500 | 4 |
| 254 | 20250414 | 141600 | 9489094025 | 39500 | 39500 | 39550 | 39500 | 1129 |
| 255 | 20250414 | 141500 | 9444497425 | 39500 | 39550 | 39550 | 39500 | 79 |
| 256 | 20250414 | 141400 | 9441374425 | 39500 | 39500 | 39550 | 39500 | 21 |
| 257 | 20250414 | 141300 | 9440544075 | 39500 | 39500 | 39500 | 39500 | 3 |
| 258 | 20250414 | 141200 | 9440425575 | 39550 | 39500 | 39550 | 39500 | 133 |
| 259 | 20250414 | 141100 | 9435165475 | 39550 | 39500 | 39550 | 39500 | 138 |
| 260 | 20250414 | 141000 | 9429707675 | 39550 | 39500 | 39550 | 39500 | 23 |
| 261 | 20250414 | 140900 | 9428799125 | 39500 | 39500 | 39550 | 39500 | 783 |
| 262 | 20250414 | 140800 | 9397832025 | 39500 | 39550 | 39550 | 39500 | 297 |
| 263 | 20250414 | 140700 | 9386087925 | 39500 | 39450 | 39550 | 39450 | 898 |
| 264 | 20250414 | 140600 | 9350615275 | 39450 | 39400 | 39450 | 39400 | 686 |
| 265 | 20250414 | 140500 | 9323552625 | 39450 | 39450 | 39450 | 39450 | 180 |
| 266 | 20250414 | 140400 | 9316451625 | 39450 | 39450 | 39450 | 39450 | 165 |
| 267 | 20250414 | 140300 | 9309942375 | 39450 | 39450 | 39450 | 39450 | 25 |
| 268 | 20250414 | 140200 | 9308956125 | 39400 | 39400 | 39400 | 39400 | 0 |
| 269 | 20250414 | 140100 | 9308956125 | 39400 | 39450 | 39450 | 39400 | 104 |
| 270 | 20250414 | 140000 | 9304858425 | 39450 | 39450 | 39450 | 39450 | 8 |
| 271 | 20250414 | 135900 | 9304542825 | 39450 | 39450 | 39450 | 39450 | 9 |
| 272 | 20250414 | 135800 | 9304187775 | 39400 | 39450 | 39450 | 39400 | 867 |
| 273 | 20250414 | 135700 | 9270023875 | 39450 | 39450 | 39450 | 39450 | 29 |
| 274 | 20250414 | 135600 | 9268879825 | 39400 | 39400 | 39400 | 39400 | 85 |
| 275 | 20250414 | 135500 | 9265530825 | 39400 | 39400 | 39450 | 39400 | 994 |
| 276 | 20250414 | 135400 | 9226366225 | 39450 | 39450 | 39450 | 39450 | 369 |
| 277 | 20250414 | 135300 | 9211809175 | 39400 | 39450 | 39450 | 39400 | 87 |
| 278 | 20250414 | 135200 | 9208380575 | 39400 | 39450 | 39450 | 39400 | 224 |
| 279 | 20250414 | 135100 | 9199553775 | 39450 | 39450 | 39450 | 39450 | 107 |
| 280 | 20250414 | 135000 | 9195332625 | 39400 | 39450 | 39450 | 39400 | 110 |
| 281 | 20250414 | 134900 | 9190995625 | 39450 | 39425 | 39450 | 39425 | 1296 |
| 282 | 20250414 | 134800 | 9139869350 | 39400 | 39425 | 39425 | 39400 | 17 |
| 283 | 20250414 | 134700 | 9139199350 | 39400 | 39425 | 39425 | 39400 | 5 |
| 284 | 20250414 | 134600 | 9139002325 | 39400 | 39425 | 39425 | 39400 | 508 |
| 285 | 20250414 | 134500 | 9118986925 | 39400 | 39400 | 39400 | 39400 | 5 |
| 286 | 20250414 | 134400 | 9118789925 | 39400 | 39475 | 39475 | 39400 | 180 |
| 287 | 20250414 | 134300 | 9111688775 | 39450 | 39450 | 39475 | 39450 | 108 |
| 288 | 20250414 | 134200 | 9107427350 | 39450 | 39450 | 39450 | 39450 | 31 |
| 289 | 20250414 | 134100 | 9106204400 | 39475 | 39450 | 39475 | 39450 | 278 |
| 290 | 20250414 | 134000 | 9095235625 | 39450 | 39475 | 39475 | 39450 | 28 |
| 291 | 20250414 | 133900 | 9094130950 | 39500 | 39550 | 39550 | 39500 | 1122 |
| 292 | 20250414 | 133800 | 9049787500 | 39500 | 39500 | 39550 | 39500 | 105 |
| 293 | 20250414 | 133700 | 9045639950 | 39500 | 39500 | 39550 | 39500 | 1036 |
| 294 | 20250414 | 133600 | 9004717800 | 39550 | 39500 | 39550 | 39500 | 429 |
| 295 | 20250414 | 133500 | 8987765900 | 39500 | 39550 | 39550 | 39500 | 872 |
| 296 | 20250414 | 133400 | 8953319300 | 39550 | 39550 | 39550 | 39500 | 60 |
| 297 | 20250414 | 133300 | 8950947350 | 39550 | 39550 | 39550 | 39500 | 38 |
| 298 | 20250414 | 133200 | 8949445250 | 39550 | 39550 | 39550 | 39550 | 10 |
| 299 | 20250414 | 133100 | 8949049750 | 39550 | 39550 | 39550 | 39550 | 51 |
| 300 | 20250414 | 133000 | 8947032700 | 39550 | 39550 | 39550 | 39550 | 2 |
| 301 | 20250414 | 132900 | 8946953600 | 39550 | 39550 | 39550 | 39500 | 11 |
| 302 | 20250414 | 132800 | 8946518650 | 39550 | 39500 | 39550 | 39500 | 73 |
| 303 | 20250414 | 132700 | 8943632200 | 39500 | 39500 | 39550 | 39500 | 63 |
| 304 | 20250414 | 132600 | 8941143350 | 39550 | 39550 | 39550 | 39550 | 181 |
| 305 | 20250414 | 132500 | 8933984800 | 39550 | 39450 | 39550 | 39450 | 2293 |
| 306 | 20250414 | 132400 | 8843465500 | 39400 | 39400 | 39400 | 39400 | 1 |
| 307 | 20250414 | 132300 | 8843426100 | 39450 | 39450 | 39450 | 39450 | 377 |
| 308 | 20250414 | 132200 | 8828553450 | 39450 | 39400 | 39450 | 39400 | 546 |
| 309 | 20250414 | 132100 | 8807039100 | 39400 | 39400 | 39400 | 39400 | 76 |
| 310 | 20250414 | 132000 | 8804044700 | 39400 | 39450 | 39450 | 39400 | 59 |
| 311 | 20250414 | 131900 | 8801719700 | 39400 | 39400 | 39400 | 39400 | 428 |
| 312 | 20250414 | 131800 | 8784856500 | 39350 | 39450 | 39450 | 39350 | 12 |
| 313 | 20250414 | 131700 | 8784383500 | 39450 | 39450 | 39450 | 39350 | 2164 |
| 314 | 20250414 | 131600 | 8699122300 | 39400 | 39400 | 39450 | 39350 | 2001 |
| 315 | 20250414 | 131500 | 8620294300 | 39400 | 39375 | 39400 | 39350 | 69 |
| 316 | 20250414 | 131400 | 8617577025 | 39375 | 39400 | 39400 | 39375 | 18 |
| 317 | 20250414 | 131300 | 8616868250 | 39400 | 39400 | 39400 | 39350 | 9 |
| 318 | 20250414 | 131200 | 8616513700 | 39400 | 39350 | 39400 | 39350 | 22 |
| 319 | 20250414 | 131100 | 8615646950 | 39350 | 39350 | 39400 | 39350 | 127 |
| 320 | 20250414 | 131000 | 8610649050 | 39350 | 39400 | 39400 | 39350 | 96 |
| 321 | 20250414 | 130900 | 8606871400 | 39400 | 39400 | 39400 | 39350 | 980 |
| 322 | 20250414 | 130800 | 8568294400 | 39400 | 39350 | 39400 | 39350 | 23 |
| 323 | 20250414 | 130700 | 8567388900 | 39350 | 39400 | 39400 | 39350 | 309 |
| 324 | 20250414 | 130600 | 8555219650 | 39400 | 39400 | 39400 | 39400 | 89 |
| 325 | 20250414 | 130500 | 8551713050 | 39400 | 39400 | 39400 | 39350 | 63 |
| 326 | 20250414 | 130400 | 8549231500 | 39400 | 39400 | 39400 | 39400 | 37 |
| 327 | 20250414 | 130300 | 8547773700 | 39400 | 39350 | 39400 | 39350 | 1186 |
| 328 | 20250414 | 130200 | 8501094850 | 39300 | 39350 | 39350 | 39250 | 575 |
| 329 | 20250414 | 130100 | 8478494900 | 39350 | 39350 | 39350 | 39300 | 1228 |
| 330 | 20250414 | 130000 | 8430232500 | 39300 | 39300 | 39350 | 39300 | 57 |
| 331 | 20250414 | 125900 | 8427990750 | 39300 | 39350 | 39350 | 39300 | 24 |
| 332 | 20250414 | 125800 | 8427047050 | 39350 | 39350 | 39350 | 39350 | 6 |
| 333 | 20250414 | 125700 | 8426810950 | 39350 | 39350 | 39350 | 39325 | 139 |
| 334 | 20250414 | 125600 | 8421343775 | 39325 | 39350 | 39350 | 39325 | 11 |
| 335 | 20250414 | 125500 | 8420910975 | 39350 | 39350 | 39350 | 39350 | 1 |
| 336 | 20250414 | 125400 | 8420871625 | 39350 | 39350 | 39350 | 39350 | 25 |
| 337 | 20250414 | 125300 | 8419887875 | 39350 | 39350 | 39350 | 39350 | 33 |
| 338 | 20250414 | 125200 | 8418589325 | 39350 | 39350 | 39350 | 39350 | 26 |
| 339 | 20250414 | 125100 | 8417566225 | 39350 | 39350 | 39350 | 39350 | 36 |
| 340 | 20250414 | 125000 | 8416149625 | 39300 | 39350 | 39350 | 39300 | 12 |
| 341 | 20250414 | 124900 | 8415677475 | 39350 | 39350 | 39350 | 39300 | 722 |
| 342 | 20250414 | 124800 | 8387266925 | 39350 | 39325 | 39350 | 39300 | 300 |
| 343 | 20250414 | 124700 | 8375475475 | 39350 | 39350 | 39350 | 39350 | 89 |
| 344 | 20250414 | 124600 | 8371973325 | 39350 | 39325 | 39350 | 39325 | 65 |
| 345 | 20250414 | 124500 | 8369416825 | 39300 | 39350 | 39350 | 39300 | 453 |
| 346 | 20250414 | 124400 | 8351612975 | 39350 | 39300 | 39350 | 39300 | 196 |
| 347 | 20250414 | 124300 | 8343908125 | 39300 | 39250 | 39300 | 39250 | 1142 |
| 348 | 20250414 | 124200 | 8299028875 | 39300 | 39300 | 39300 | 39250 | 88 |
| 349 | 20250414 | 124100 | 8295573625 | 39250 | 39300 | 39300 | 39250 | 31 |
| 350 | 20250414 | 124000 | 8294355875 | 39300 | 39300 | 39300 | 39250 | 34 |
| 351 | 20250414 | 123900 | 8293020175 | 39300 | 39300 | 39300 | 39300 | 34 |
| 352 | 20250414 | 123800 | 8291683975 | 39300 | 39250 | 39300 | 39250 | 44 |
| 353 | 20250414 | 123700 | 8289955525 | 39250 | 39300 | 39300 | 39250 | 523 |
| 354 | 20250414 | 123600 | 8269421975 | 39250 | 39300 | 39300 | 39250 | 34 |
| 355 | 20250414 | 123500 | 8268086525 | 39275 | 39300 | 39300 | 39275 | 723 |
| 356 | 20250414 | 123400 | 8239672650 | 39300 | 39300 | 39300 | 39300 | 324 |
| 357 | 20250414 | 123300 | 8226939450 | 39300 | 39250 | 39300 | 39250 | 45 |
| 358 | 20250414 | 123200 | 8225172800 | 39250 | 39300 | 39300 | 39250 | 29 |
| 359 | 20250414 | 123100 | 8224034050 | 39300 | 39300 | 39300 | 39300 | 102 |
| 360 | 20250414 | 123000 | 8220025450 | 39300 | 39300 | 39300 | 39300 | 78 |
| 361 | 20250414 | 122900 | 8216960050 | 39300 | 39300 | 39300 | 39300 | 9 |
| 362 | 20250414 | 122800 | 8216606350 | 39300 | 39300 | 39300 | 39300 | 10 |
| 363 | 20250414 | 122700 | 8216213350 | 39300 | 39300 | 39300 | 39250 | 140 |
| 364 | 20250414 | 122600 | 8210712500 | 39300 | 39300 | 39300 | 39250 | 326 |
| 365 | 20250414 | 122500 | 8197901200 | 39300 | 39250 | 39300 | 39250 | 46 |
| 366 | 20250414 | 122400 | 8196094200 | 39300 | 39300 | 39300 | 39250 | 381 |
| 367 | 20250414 | 122300 | 8181135850 | 39250 | 39250 | 39300 | 39250 | 504 |
| 368 | 20250414 | 122200 | 8161353700 | 39250 | 39250 | 39300 | 39250 | 1698 |
| 369 | 20250414 | 122100 | 8094706800 | 39250 | 39250 | 39250 | 39200 | 519 |
| 370 | 20250414 | 122000 | 8074347450 | 39250 | 39200 | 39300 | 39200 | 458 |
| 371 | 20250414 | 121900 | 8056372350 | 39350 | 39250 | 39350 | 39250 | 2233 |
| 372 | 20250414 | 121800 | 7968664300 | 39300 | 39300 | 39300 | 39250 | 207 |
| 373 | 20250414 | 121700 | 7960536700 | 39300 | 39300 | 39300 | 39250 | 30 |
| 374 | 20250414 | 121600 | 7959357750 | 39300 | 39300 | 39300 | 39250 | 63 |
| 375 | 20250414 | 121500 | 7956882350 | 39300 | 39300 | 39300 | 39250 | 358 |
| 376 | 20250414 | 121400 | 7942813050 | 39300 | 39300 | 39300 | 39250 | 16 |
| 377 | 20250414 | 121300 | 7942184350 | 39300 | 39250 | 39300 | 39250 | 14 |
| 378 | 20250414 | 121200 | 7941634800 | 39300 | 39250 | 39300 | 39250 | 72 |
| 379 | 20250414 | 121100 | 7938808400 | 39300 | 39250 | 39300 | 39250 | 611 |
| 380 | 20250414 | 121000 | 7914826300 | 39300 | 39300 | 39300 | 39250 | 28 |
| 381 | 20250414 | 120900 | 7913725950 | 39300 | 39300 | 39300 | 39300 | 29 |
| 382 | 20250414 | 120800 | 7912586250 | 39250 | 39350 | 39350 | 39250 | 437 |
| 383 | 20250414 | 120700 | 7895411550 | 39300 | 39325 | 39350 | 39300 | 25 |
| 384 | 20250414 | 120600 | 7894428675 | 39325 | 39300 | 39325 | 39300 | 100 |
| 385 | 20250414 | 120500 | 7890496200 | 39350 | 39300 | 39350 | 39300 | 75 |
| 386 | 20250414 | 120400 | 7887548300 | 39300 | 39350 | 39350 | 39300 | 75 |
| 387 | 20250414 | 120300 | 7884599300 | 39350 | 39350 | 39350 | 39300 | 22 |
| 388 | 20250414 | 120200 | 7883734150 | 39350 | 39300 | 39350 | 39300 | 436 |
| 389 | 20250414 | 120100 | 7866599200 | 39350 | 39400 | 39400 | 39300 | 1038 |
| 390 | 20250414 | 120000 | 7825732950 | 39400 | 39400 | 39400 | 39400 | 22 |
| 391 | 20250414 | 115900 | 7824866150 | 39450 | 39450 | 39450 | 39400 | 360 |
| 392 | 20250414 | 115800 | 7810681950 | 39450 | 39450 | 39450 | 39450 | 12 |
| 393 | 20250414 | 115700 | 7810208550 | 39400 | 39450 | 39450 | 39400 | 41 |
| 394 | 20250414 | 115600 | 7808592100 | 39450 | 39450 | 39450 | 39400 | 27 |
| 395 | 20250414 | 115500 | 7807527700 | 39450 | 39400 | 39450 | 39400 | 293 |
| 396 | 20250414 | 115400 | 7795968950 | 39450 | 39450 | 39450 | 39400 | 149 |
| 397 | 20250414 | 115300 | 7790097750 | 39450 | 39450 | 39450 | 39450 | 21 |
| 398 | 20250414 | 115200 | 7789269300 | 39450 | 39450 | 39450 | 39450 | 46 |
| 399 | 20250414 | 115100 | 7787454600 | 39450 | 39450 | 39450 | 39400 | 102 |
| 400 | 20250414 | 115000 | 7783431650 | 39450 | 39450 | 39450 | 39400 | 675 |
| 401 | 20250414 | 114900 | 7756806500 | 39500 | 39500 | 39500 | 39500 | 17 |
| 402 | 20250414 | 114800 | 7756135000 | 39450 | 39550 | 39550 | 39450 | 992 |
| 403 | 20250414 | 114700 | 7716951600 | 39500 | 39550 | 39550 | 39500 | 541 |
| 404 | 20250414 | 114600 | 7695556650 | 39550 | 39550 | 39550 | 39500 | 181 |
| 405 | 20250414 | 114500 | 7688398600 | 39550 | 39550 | 39550 | 39550 | 11 |
| 406 | 20250414 | 114400 | 7687963550 | 39550 | 39550 | 39550 | 39500 | 151 |
| 407 | 20250414 | 114300 | 7681992500 | 39550 | 39550 | 39550 | 39550 | 10 |
| 408 | 20250414 | 114200 | 7681597000 | 39550 | 39500 | 39550 | 39450 | 1518 |
| 409 | 20250414 | 114100 | 7621584300 | 39550 | 39550 | 39550 | 39550 | 383 |
| 410 | 20250414 | 114000 | 7606436650 | 39550 | 39500 | 39550 | 39500 | 605 |
| 411 | 20250414 | 113900 | 7582538750 | 39500 | 39500 | 39500 | 39500 | 930 |
| 412 | 20250414 | 113800 | 7545803750 | 39450 | 39450 | 39450 | 39400 | 637 |
| 413 | 20250414 | 113700 | 7520674550 | 39400 | 39400 | 39450 | 39400 | 446 |
| 414 | 20250414 | 113600 | 7503098150 | 39400 | 39400 | 39450 | 39400 | 408 |
| 415 | 20250414 | 113500 | 7487007950 | 39450 | 39450 | 39450 | 39450 | 48 |
| 416 | 20250414 | 113400 | 7485114350 | 39400 | 39450 | 39450 | 39400 | 19 |
| 417 | 20250414 | 113300 | 7484365700 | 39450 | 39400 | 39450 | 39350 | 724 |
| 418 | 20250414 | 113200 | 7455839300 | 39400 | 39400 | 39400 | 39350 | 144 |
| 419 | 20250414 | 113100 | 7450166750 | 39400 | 39400 | 39400 | 39350 | 69 |
| 420 | 20250414 | 113000 | 7447448300 | 39350 | 39350 | 39350 | 39350 | 112 |
| 421 | 20250414 | 112900 | 7443041100 | 39350 | 39350 | 39350 | 39350 | 74 |
| 422 | 20250414 | 112800 | 7440129200 | 39350 | 39400 | 39400 | 39350 | 305 |
| 423 | 20250414 | 112700 | 7428122400 | 39400 | 39450 | 39450 | 39400 | 456 |
| 424 | 20250414 | 112600 | 7410148150 | 39450 | 39400 | 39450 | 39400 | 196 |
| 425 | 20250414 | 112500 | 7402417900 | 39400 | 39400 | 39400 | 39400 | 260 |
| 426 | 20250414 | 112400 | 7392173900 | 39400 | 39450 | 39450 | 39400 | 98 |
| 427 | 20250414 | 112300 | 7388311300 | 39400 | 39450 | 39450 | 39400 | 91 |
| 428 | 20250414 | 112200 | 7384724800 | 39450 | 39500 | 39500 | 39400 | 670 |
| 429 | 20250414 | 112100 | 7358285700 | 39500 | 39450 | 39500 | 39450 | 63 |
| 430 | 20250414 | 112000 | 7355798800 | 39450 | 39500 | 39500 | 39450 | 142 |
| 431 | 20250414 | 111900 | 7350196650 | 39500 | 39550 | 39550 | 39500 | 146 |
| 432 | 20250414 | 111800 | 7344429200 | 39550 | 39500 | 39550 | 39500 | 16 |
| 433 | 20250414 | 111700 | 7343796750 | 39550 | 39600 | 39600 | 39550 | 853 |
| 434 | 20250414 | 111600 | 7310060200 | 39550 | 39550 | 39550 | 39500 | 80 |
| 435 | 20250414 | 111500 | 7306896750 | 39500 | 39500 | 39500 | 39500 | 118 |
| 436 | 20250414 | 111400 | 7302235750 | 39500 | 39400 | 39500 | 39400 | 614 |
| 437 | 20250414 | 111300 | 7278002575 | 39400 | 39350 | 39400 | 39350 | 706 |
| 438 | 20250414 | 111200 | 7250214325 | 39350 | 39400 | 39400 | 39300 | 1073 |
| 439 | 20250414 | 111100 | 7207989625 | 39400 | 39400 | 39400 | 39400 | 7 |
| 440 | 20250414 | 111000 | 7207713825 | 39400 | 39350 | 39400 | 39350 | 358 |
| 441 | 20250414 | 110900 | 7193620275 | 39400 | 39350 | 39400 | 39300 | 628 |
| 442 | 20250414 | 110800 | 7168905725 | 39350 | 39300 | 39350 | 39300 | 296 |
| 443 | 20250414 | 110700 | 7157269625 | 39300 | 39300 | 39300 | 39300 | 469 |
| 444 | 20250414 | 110600 | 7138837925 | 39300 | 39300 | 39300 | 39250 | 1444 |
| 445 | 20250414 | 110500 | 7082130550 | 39250 | 39250 | 39350 | 39250 | 1282 |
| 446 | 20250414 | 110400 | 7031789550 | 39300 | 39300 | 39300 | 39300 | 562 |
| 447 | 20250414 | 110300 | 7009702950 | 39300 | 39300 | 39300 | 39200 | 5579 |
| 448 | 20250414 | 110200 | 6790851850 | 39300 | 39300 | 39300 | 39250 | 126 |
| 449 | 20250414 | 110100 | 6785902500 | 39300 | 39350 | 39350 | 39300 | 257 |
| 450 | 20250414 | 110000 | 6775802350 | 39400 | 39400 | 39400 | 39300 | 2816 |
| 451 | 20250414 | 105900 | 6665006600 | 39350 | 39300 | 39400 | 39300 | 510 |
| 452 | 20250414 | 105800 | 6644938250 | 39350 | 39400 | 39400 | 39350 | 153 |
| 453 | 20250414 | 105700 | 6638916650 | 39350 | 39400 | 39400 | 39300 | 480 |
| 454 | 20250414 | 105600 | 6620028350 | 39400 | 39500 | 39500 | 39400 | 38 |
| 455 | 20250414 | 105500 | 6618529650 | 39450 | 39500 | 39500 | 39450 | 512 |
| 456 | 20250414 | 105400 | 6598331150 | 39500 | 39500 | 39500 | 39400 | 2045 |
| 457 | 20250414 | 105300 | 6517640500 | 39500 | 39500 | 39550 | 39400 | 1322 |
| 458 | 20250414 | 105200 | 6465464550 | 39550 | 39550 | 39550 | 39550 | 2 |
| 459 | 20250414 | 105100 | 6465385450 | 39550 | 39550 | 39550 | 39450 | 376 |
| 460 | 20250414 | 105000 | 6450514850 | 39450 | 39500 | 39500 | 39450 | 1500 |
| 461 | 20250414 | 104900 | 6391299600 | 39600 | 39550 | 39600 | 39550 | 599 |
| 462 | 20250414 | 104800 | 6367608600 | 39550 | 39550 | 39550 | 39550 | 21 |
| 463 | 20250414 | 104700 | 6366778050 | 39550 | 39550 | 39550 | 39500 | 116 |
| 464 | 20250414 | 104600 | 6362191000 | 39550 | 39500 | 39550 | 39500 | 877 |
| 465 | 20250414 | 104500 | 6327548450 | 39500 | 39500 | 39550 | 39500 | 631 |
| 466 | 20250414 | 104400 | 6302623850 | 39500 | 39500 | 39500 | 39500 | 95 |
| 467 | 20250414 | 104300 | 6298871350 | 39450 | 39550 | 39550 | 39450 | 1262 |
| 468 | 20250414 | 104200 | 6249041800 | 39500 | 39550 | 39550 | 39500 | 48 |
| 469 | 20250414 | 104100 | 6247144400 | 39550 | 39550 | 39550 | 39500 | 101 |
| 470 | 20250414 | 104000 | 6243151400 | 39500 | 39500 | 39550 | 39500 | 618 |
| 471 | 20250414 | 103900 | 6218715650 | 39550 | 39500 | 39550 | 39500 | 545 |
| 472 | 20250414 | 103800 | 6197185650 | 39500 | 39500 | 39550 | 39500 | 310 |
| 473 | 20250414 | 103700 | 6184935850 | 39500 | 39550 | 39550 | 39500 | 308 |
| 474 | 20250414 | 103600 | 6172769000 | 39550 | 39550 | 39550 | 39550 | 75 |
| 475 | 20250414 | 103500 | 6169802750 | 39500 | 39450 | 39550 | 39450 | 1072 |
| 476 | 20250414 | 103400 | 6127425550 | 39500 | 39500 | 39500 | 39450 | 616 |
| 477 | 20250414 | 103300 | 6103095750 | 39450 | 39500 | 39500 | 39450 | 1720 |
| 478 | 20250414 | 103200 | 6035197500 | 39450 | 39500 | 39500 | 39450 | 925 |
| 479 | 20250414 | 103100 | 5998692000 | 39600 | 39550 | 39600 | 39500 | 540 |
| 480 | 20250414 | 103000 | 5977334450 | 39550 | 39550 | 39600 | 39550 | 603 |
| 481 | 20250414 | 102900 | 5953485400 | 39600 | 39600 | 39600 | 39550 | 109 |
| 482 | 20250414 | 102800 | 5949171400 | 39550 | 39700 | 39700 | 39550 | 296 |
| 483 | 20250414 | 102700 | 5937448400 | 39700 | 39750 | 39800 | 39650 | 1133 |
| 484 | 20250414 | 102600 | 5892513500 | 39800 | 39800 | 39800 | 39750 | 154 |
| 485 | 20250414 | 102500 | 5886388150 | 39750 | 39700 | 39800 | 39700 | 381 |
| 486 | 20250414 | 102400 | 5871241100 | 39650 | 39800 | 39900 | 39650 | 928 |
| 487 | 20250414 | 102300 | 5834344400 | 39850 | 39800 | 39850 | 39800 | 332 |
| 488 | 20250414 | 102200 | 5821126250 | 39800 | 39750 | 39800 | 39750 | 478 |
| 489 | 20250414 | 102100 | 5802107850 | 39750 | 39750 | 39750 | 39700 | 52 |
| 490 | 20250414 | 102000 | 5800041550 | 39750 | 39700 | 39750 | 39700 | 514 |
| 491 | 20250414 | 101900 | 5779623050 | 39700 | 39600 | 39750 | 39600 | 1532 |
| 492 | 20250414 | 101800 | 5718884600 | 39550 | 39625 | 39650 | 39500 | 256 |
| 493 | 20250414 | 101700 | 5708749525 | 39625 | 39650 | 39700 | 39600 | 259 |
| 494 | 20250414 | 101600 | 5698486450 | 39650 | 39600 | 39650 | 39600 | 421 |
| 495 | 20250414 | 101500 | 5681802850 | 39550 | 39550 | 39600 | 39550 | 1103 |
| 496 | 20250414 | 101400 | 5638171950 | 39550 | 39500 | 39550 | 39500 | 236 |
| 497 | 20250414 | 101300 | 5628848500 | 39500 | 39450 | 39500 | 39450 | 454 |
| 498 | 20250414 | 101200 | 5610935400 | 39450 | 39450 | 39500 | 39450 | 253 |
| 499 | 20250414 | 101100 | 5600953150 | 39450 | 39400 | 39450 | 39400 | 34 |
| 500 | 20250414 | 101000 | 5599612700 | 39350 | 39450 | 39450 | 39350 | 732 |
| 501 | 20250414 | 100900 | 5570777050 | 39400 | 39450 | 39450 | 39400 | 94 |
| 502 | 20250414 | 100800 | 5567069750 | 39400 | 39400 | 39400 | 39400 | 45 |
| 503 | 20250414 | 100700 | 5565296750 | 39400 | 39500 | 39500 | 39300 | 1123 |
| 504 | 20250414 | 100600 | 5521035250 | 39500 | 39450 | 39500 | 39450 | 383 |
| 505 | 20250414 | 100500 | 5505922700 | 39450 | 39450 | 39450 | 39400 | 109 |
| 506 | 20250414 | 100400 | 5501623350 | 39450 | 39350 | 39450 | 39300 | 1055 |
| 507 | 20250414 | 100300 | 5460066350 | 39350 | 39350 | 39350 | 39300 | 23 |
| 508 | 20250414 | 100200 | 5459161700 | 39350 | 39350 | 39350 | 39300 | 374 |
| 509 | 20250414 | 100100 | 5444444900 | 39350 | 39400 | 39400 | 39300 | 1455 |
| 510 | 20250414 | 100000 | 5387193150 | 39400 | 39350 | 39400 | 39300 | 374 |
| 511 | 20250414 | 095900 | 5372476200 | 39350 | 39350 | 39400 | 39350 | 810 |
| 512 | 20250414 | 095800 | 5340600300 | 39350 | 39350 | 39400 | 39350 | 522 |
| 513 | 20250414 | 095700 | 5320056100 | 39400 | 39400 | 39450 | 39350 | 1242 |
| 514 | 20250414 | 095600 | 5271149900 | 39400 | 39450 | 39450 | 39400 | 212 |
| 515 | 20250414 | 095500 | 5262786750 | 39450 | 39500 | 39500 | 39400 | 1427 |
| 516 | 20250414 | 095400 | 5206478800 | 39450 | 39450 | 39500 | 39450 | 718 |
| 517 | 20250414 | 095300 | 5178128850 | 39450 | 39500 | 39500 | 39450 | 383 |
| 518 | 20250414 | 095200 | 5163017800 | 39500 | 39550 | 39550 | 39450 | 1132 |
| 519 | 20250414 | 095100 | 5118302400 | 39550 | 39500 | 39550 | 39500 | 424 |
| 520 | 20250414 | 095000 | 5101534200 | 39600 | 39550 | 39600 | 39500 | 813 |
| 521 | 20250414 | 094900 | 5069377100 | 39550 | 39650 | 39700 | 39550 | 1097 |
| 522 | 20250414 | 094800 | 5025900850 | 39650 | 39700 | 39750 | 39650 | 770 |
| 523 | 20250414 | 094700 | 4995366800 | 39750 | 39700 | 39750 | 39650 | 1442 |
| 524 | 20250414 | 094600 | 4938123450 | 39700 | 39850 | 39850 | 39700 | 1243 |
| 525 | 20250414 | 094500 | 4888697000 | 39850 | 39950 | 39950 | 39850 | 871 |
| 526 | 20250414 | 094400 | 4853958900 | 39900 | 40000 | 40000 | 39850 | 1106 |
| 527 | 20250414 | 094300 | 4809843700 | 39950 | 40050 | 40050 | 39950 | 1318 |
| 528 | 20250414 | 094200 | 4757131000 | 40050 | 40050 | 40100 | 40050 | 264 |
| 529 | 20250414 | 094100 | 4746556800 | 40000 | 40050 | 40050 | 39950 | 1294 |
| 530 | 20250414 | 094000 | 4694780100 | 40050 | 39900 | 40050 | 39850 | 704 |
| 531 | 20250414 | 093900 | 4666640700 | 39850 | 39750 | 39950 | 39700 | 2134 |
| 532 | 20250414 | 093800 | 4581625850 | 39750 | 39850 | 39850 | 39700 | 1829 |
| 533 | 20250414 | 093700 | 4508908850 | 39850 | 39900 | 39950 | 39800 | 3321 |
| 534 | 20250414 | 093600 | 4376413300 | 40000 | 40050 | 40100 | 39900 | 2643 |
| 535 | 20250414 | 093500 | 4270742850 | 40050 | 40150 | 40150 | 40050 | 786 |
| 536 | 20250414 | 093400 | 4239229300 | 40150 | 40300 | 40300 | 40150 | 2442 |
| 537 | 20250414 | 093300 | 4141041400 | 40300 | 40350 | 40350 | 40250 | 963 |
| 538 | 20250414 | 093200 | 4102228000 | 40350 | 40300 | 40450 | 40300 | 617 |
| 539 | 20250414 | 093100 | 4077357500 | 40400 | 40350 | 40400 | 40250 | 1990 |
| 540 | 20250414 | 093000 | 3997141050 | 40350 | 40500 | 40500 | 40350 | 1658 |
| 541 | 20250414 | 092900 | 3930125775 | 40500 | 40500 | 40600 | 40450 | 986 |
| 542 | 20250414 | 092800 | 3890176175 | 40500 | 40600 | 40650 | 40500 | 2436 |
| 543 | 20250414 | 092700 | 3791359075 | 40650 | 40700 | 40750 | 40550 | 4304 |
| 544 | 20250414 | 092600 | 3616379600 | 40700 | 40550 | 40800 | 40500 | 7132 |
| 545 | 20250414 | 092500 | 3326283700 | 40500 | 40300 | 40550 | 40300 | 2566 |
| 546 | 20250414 | 092400 | 3222494150 | 40300 | 40450 | 40500 | 40250 | 4463 |
| 547 | 20250414 | 092300 | 3042193900 | 40450 | 40350 | 40600 | 40300 | 7520 |
| 548 | 20250414 | 092200 | 2738126900 | 40400 | 40050 | 40400 | 40050 | 2917 |
| 549 | 20250414 | 092100 | 2620755650 | 40150 | 40000 | 40150 | 40000 | 3725 |
| 550 | 20250414 | 092000 | 2471422900 | 40000 | 39700 | 40050 | 39600 | 7847 |
| 551 | 20250414 | 091900 | 2158355350 | 39700 | 39600 | 39750 | 39550 | 2217 |
| 552 | 20250414 | 091800 | 2070525250 | 39600 | 39550 | 39600 | 39550 | 617 |
| 553 | 20250414 | 091700 | 2046108650 | 39500 | 39450 | 39650 | 39450 | 1762 |
| 554 | 20250414 | 091600 | 1976462500 | 39400 | 39400 | 39550 | 39350 | 749 |
| 555 | 20250414 | 091500 | 1946928150 | 39400 | 39350 | 39400 | 39300 | 788 |
| 556 | 20250414 | 091400 | 1915912200 | 39300 | 39400 | 39400 | 39300 | 982 |
| 557 | 20250414 | 091300 | 1877267600 | 39450 | 39500 | 39500 | 39400 | 853 |
| 558 | 20250414 | 091200 | 1843627625 | 39500 | 39500 | 39600 | 39500 | 1037 |
| 559 | 20250414 | 091100 | 1802623925 | 39500 | 39550 | 39600 | 39450 | 1132 |
| 560 | 20250414 | 091000 | 1757882675 | 39600 | 39500 | 39850 | 39400 | 2510 |
| 561 | 20250414 | 090900 | 1658714350 | 39500 | 39700 | 39750 | 39500 | 3965 |
| 562 | 20250414 | 090800 | 1501663100 | 39700 | 39850 | 39900 | 39700 | 2137 |
| 563 | 20250414 | 090700 | 1416630600 | 39850 | 39750 | 39900 | 39750 | 3933 |
| 564 | 20250414 | 090600 | 1259870550 | 39800 | 39650 | 39800 | 39650 | 1859 |
| 565 | 20250414 | 090500 | 1185985850 | 39650 | 39750 | 39800 | 39550 | 2497 |
| 566 | 20250414 | 090400 | 1086931650 | 39700 | 39550 | 39850 | 39500 | 4483 |
| 567 | 20250414 | 090300 | 909012350 | 39600 | 39500 | 39650 | 39500 | 2231 |
| 568 | 20250414 | 090200 | 820708700 | 39500 | 39150 | 39700 | 39150 | 7957 |
| 569 | 20250414 | 090100 | 507097350 | 39050 | 38900 | 39250 | 38850 | 5031 |
| 570 | 20250414 | 090000 | 310271550 | 38800 | 38950 | 39050 | 38700 | 7970 |